STOCKS EDGE HIGHER AFTER BIGGEST DOW WIPEOUT OF THE YEAR

Renewed interest rate concerns fueled Thursday's rout

Vention USD (VENTION-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000113

-0.000000

(-0.01%)

As of 02:59PM UTC. Market open.

Time Period:

May 24, 2023 - May 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 23, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	1
May 22, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 21, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	2
May 20, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 19, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 18, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	6
May 17, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	2
May 16, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	1
May 15, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 14, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 13, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 12, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 11, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 10, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 09, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	9
May 08, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 07, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 06, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	12
May 05, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	11
May 04, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	-
May 03, 2024	0.000113	0.000113	0.000113	0.000113	0.000113	3
May 02, 2024	0.000114	0.000114	0.000113	0.000113	0.000113	88
May 01, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	1
Apr 30, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	-
Apr 29, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	-
Apr 28, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	-
Apr 27, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	-
Apr 26, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	1
Apr 25, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	-
Apr 24, 2024	0.000114	0.000114	0.000114	0.000114	0.000114	-
Apr 23, 2024	0.000115	0.000115	0.000114	0.000114	0.000114	60
Apr 22, 2024	0.000116	0.000116	0.000115	0.000115	0.000115	167
Apr 21, 2024	0.000116	0.000116	0.000116	0.000116	0.000116	4
Apr 20, 2024	0.000116	0.000116	0.000116	0.000116	0.000116	-
Apr 19, 2024	0.000116	0.000116	0.000116	0.000116	0.000116	6
Apr 18, 2024	0.000116	0.000116	0.000116	0.000116	0.000116	-
Apr 17, 2024	0.000116	0.000116	0.000116	0.000116	0.000116	20
Apr 16, 2024	0.000116	0.000116	0.000116	0.000116	0.000116	-
Apr 15, 2024	0.000122	0.000122	0.000116	0.000116	0.000116	1,031
Apr 14, 2024	0.000127	0.000127	0.000122	0.000122	0.000122	1,217
Apr 13, 2024	0.000128	0.000128	0.000127	0.000127	0.000127	45
Apr 12, 2024	0.000128	0.000128	0.000128	0.000128	0.000128	8
Apr 11, 2024	0.000129	0.000129	0.000128	0.000128	0.000128	532
Apr 10, 2024	0.000129	0.000129	0.000129	0.000129	0.000129	11
Apr 09, 2024	0.000145	0.000145	0.000129	0.000129	0.000129	1,890
Apr 08, 2024	0.000141	0.000145	0.000141	0.000145	0.000145	486
Apr 07, 2024	0.000147	0.000147	0.000139	0.000141	0.000141	1,379
Apr 06, 2024	0.000147	0.000147	0.000147	0.000147	0.000147	-
Apr 05, 2024	0.000146	0.000147	0.000146	0.000147	0.000147	3
Apr 04, 2024	0.000147	0.000147	0.000146	0.000146	0.000146	103
Apr 03, 2024	0.000147	0.000147	0.000146	0.000147	0.000147	535
Apr 02, 2024	0.000148	0.000148	0.000147	0.000147	0.000147	4
Apr 01, 2024	0.000148	0.000148	0.000148	0.000148	0.000148	-
Mar 31, 2024	0.000148	0.000148	0.000148	0.000148	0.000148	30
Mar 30, 2024	0.000147	0.000148	0.000147	0.000148	0.000148	5
Mar 29, 2024	0.000147	0.000147	0.000147	0.000147	0.000147	4
Mar 28, 2024	0.000147	0.000147	0.000147	0.000147	0.000147	-
Mar 27, 2024	0.000147	0.000147	0.000147	0.000147	0.000147	-
Mar 26, 2024	0.000150	0.000150	0.000145	0.000147	0.000147	768
Mar 25, 2024	0.000150	0.000150	0.000150	0.000150	0.000150	-
Mar 24, 2024	0.000144	0.000150	0.000144	0.000150	0.000150	932
Mar 23, 2024	0.000144	0.000144	0.000144	0.000144	0.000144	1
Mar 22, 2024	0.000144	0.000144	0.000144	0.000144	0.000144	-
Mar 21, 2024	0.000144	0.000144	0.000144	0.000144	0.000144	15
Mar 20, 2024	0.000145	0.000145	0.000143	0.000144	0.000144	232
Mar 19, 2024	0.000143	0.000146	0.000141	0.000145	0.000145	1,413
Mar 18, 2024	0.000145	0.000145	0.000143	0.000143	0.000143	523
Mar 17, 2024	0.000149	0.000149	0.000145	0.000145	0.000145	115
Mar 16, 2024	0.000148	0.000149	0.000148	0.000149	0.000149	41
Mar 15, 2024	0.000150	0.000150	0.000148	0.000148	0.000148	14
Mar 14, 2024	0.000150	0.000150	0.000150	0.000150	0.000150	-
Mar 13, 2024	0.000149	0.000152	0.000149	0.000150	0.000150	8
Mar 12, 2024	0.000150	0.000150	0.000149	0.000149	0.000149	9
Mar 11, 2024	0.000144	0.000150	0.000144	0.000150	0.000150	1,121
Mar 10, 2024	0.000143	0.000144	0.000143	0.000144	0.000144	13
Mar 09, 2024	0.000143	0.000143	0.000142	0.000143	0.000143	47
Mar 08, 2024	0.000142	0.000143	0.000142	0.000143	0.000143	1
Mar 07, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	3
Mar 06, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	75
Mar 05, 2024	0.000143	0.000143	0.000142	0.000142	0.000142	8
Mar 04, 2024	0.000143	0.000143	0.000143	0.000143	0.000143	2
Mar 03, 2024	0.000142	0.000143	0.000141	0.000143	0.000143	185
Mar 02, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	4
Mar 01, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	8
Feb 29, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	40
Feb 28, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	8
Feb 27, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	3
Feb 26, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	10
Feb 25, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	-
Feb 24, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	43
Feb 23, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	23
Feb 22, 2024	0.000142	0.000142	0.000142	0.000142	0.000142	32
Feb 21, 2024	0.000141	0.000142	0.000141	0.000142	0.000142	90
Feb 20, 2024	0.000142	0.000142	0.000141	0.000141	0.000141	157
Feb 19, 2024	0.000144	0.000144	0.000142	0.000142	0.000142	211
Feb 18, 2024	0.000145	0.000145	0.000144	0.000144	0.000144	36
Feb 17, 2024	0.000145	0.000145	0.000145	0.000145	0.000145	10
Feb 16, 2024	0.000145	0.000145	0.000145	0.000145	0.000145	7
Feb 15, 2024	0.000146	0.000146	0.000145	0.000145	0.000145	111
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,341.77+140.98(+0.64%)

S&P 5005,301.31+33.47(+0.64%)

DOW39,136.21+70.95(+0.18%)

CAD/USD0.7316+0.0032(+0.43%)

CRUDE OIL77.43+0.56(+0.73%)

Bitcoin CAD93,069.93+280.48(+0.30%)

STOCKS EDGE HIGHER AFTER BIGGEST DOW WIPEOUT OF THE YEAR

Vention USD (VENTION-USD)

S&P/TSX
22,341.77
+140.98(+0.64%)

S&P 500
5,301.31
+33.47(+0.64%)

DOW
39,136.21
+70.95(+0.18%)

CAD/USD
0.7316
+0.0032(+0.43%)

CRUDE OIL
77.43
+0.56(+0.73%)

Bitcoin CAD
93,069.93
+280.48(+0.30%)